Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 9.720 | 10.11 | 9.702 | 10.10 | 96,905 | +0.36(+3.70%) |
Nov 29, 2022 | 9.640 | 9.740 | 9.570 | 9.740 | 82,298 | +0.10(+1.04%) |
Nov 28, 2022 | 9.580 | 9.640 | 9.510 | 9.640 | 74,074 | +0.05(+0.52%) |
Nov 25, 2022 | 9.560 | 9.610 | 9.510 | 9.590 | 43,515 | +0.03(+0.31%) |
Nov 23, 2022 | 9.540 | 9.580 | 9.490 | 9.560 | 34,206 | +0.07(+0.74%) |
Nov 22, 2022 | 9.480 | 9.530 | 9.460 | 9.490 | 59,755 | +0.05(+0.53%) |
Nov 21, 2022 | 9.500 | 9.530 | 9.390 | 9.440 | 61,214 | -0.06(-0.63%) |
Nov 18, 2022 | 9.430 | 9.530 | 9.370 | 9.500 | 133,873 | +0.14(+1.50%) |
Nov 17, 2022 | 9.390 | 9.390 | 9.280 | 9.360 | 52,157 | -0.10(-1.06%) |
Nov 16, 2022 | 9.480 | 9.480 | 9.320 | 9.460 | 206,131 | -0.03(-0.32%) |
Nov 15, 2022 | 9.300 | 9.540 | 9.261 | 9.490 | 180,944 | +0.33(+3.60%) |
Nov 14, 2022 | 9.360 | 9.400 | 9.160 | 9.160 | 70,052 | -0.21(-2.24%) |
Nov 11, 2022 | 9.340 | 9.450 | 9.340 | 9.370 | 75,913 | +0.00(+0.00%) |
Nov 10, 2022 | 9.270 | 9.430 | 9.270 | 9.370 | 70,389 | +0.14(+1.52%) |
Nov 09, 2022 | 9.260 | 9.310 | 9.181 | 9.230 | 73,708 | -0.05(-0.54%) |
Nov 08, 2022 | 9.240 | 9.290 | 9.220 | 9.280 | 50,243 | +0.04(+0.43%) |
Nov 07, 2022 | 9.170 | 9.240 | 9.110 | 9.240 | 49,166 | +0.10(+1.09%) |
Nov 04, 2022 | 9.130 | 9.150 | 9.070 | 9.140 | 74,075 | +0.09(+0.99%) |
Nov 03, 2022 | 9.100 | 9.140 | 9.015 | 9.050 | 65,641 | -0.07(-0.77%) |
Nov 02, 2022 | 9.350 | 9.350 | 9.110 | 9.120 | 57,733 | -0.18(-1.94%) |
Nov 01, 2022 | 9.140 | 9.300 | 9.067 | 9.300 | 97,072 | +0.33(+3.68%) |
Oct 31, 2022 | 8.830 | 8.970 | 8.829 | 8.970 | 71,026 | +0.16(+1.82%) |
Oct 28, 2022 | 8.720 | 8.860 | 8.720 | 8.810 | 74,570 | +0.07(+0.80%) |
Oct 27, 2022 | 8.770 | 8.800 | 8.700 | 8.740 | 84,617 | -0.04(-0.46%) |
Oct 26, 2022 | 8.760 | 8.780 | 8.675 | 8.780 | 53,841 | +0.06(+0.69%) |
Oct 25, 2022 | 8.690 | 8.720 | 8.630 | 8.720 | 83,092 | +0.07(+0.81%) |
Oct 24, 2022 | 8.520 | 8.650 | 8.520 | 8.650 | 98,879 | +0.12(+1.41%) |
Oct 21, 2022 | 8.430 | 8.530 | 8.420 | 8.530 | 47,660 | +0.10(+1.19%) |
Oct 20, 2022 | 8.480 | 8.550 | 8.380 | 8.430 | 62,267 | -0.01(-0.12%) |
Oct 19, 2022 | 8.480 | 8.510 | 8.435 | 8.440 | 39,870 | -0.09(-1.06%) |
Oct 18, 2022 | 8.460 | 8.560 | 8.459 | 8.530 | 100,198 | +0.16(+1.91%) |
Oct 17, 2022 | 8.400 | 8.430 | 8.370 | 8.370 | 72,278 | +0.07(+0.84%) |
Oct 14, 2022 | 8.440 | 8.440 | 8.270 | 8.300 | 58,711 | -0.11(-1.32%) |
Oct 13, 2022 | 8.400 | 8.470 | 8.280 | 8.411 | 126,362 | -0.16(-1.86%) |
Oct 12, 2022 | 8.540 | 8.615 | 8.540 | 8.570 | 51,498 | -0.04(-0.46%) |
Oct 11, 2022 | 8.580 | 8.680 | 8.540 | 8.610 | 56,029 | +0.02(+0.23%) |
Oct 10, 2022 | 8.890 | 8.970 | 8.500 | 8.590 | 316,405 | -0.28(-3.16%) |
Oct 07, 2022 | 8.850 | 8.880 | 8.780 | 8.870 | 54,197 | -0.03(-0.34%) |
Oct 06, 2022 | 9.050 | 9.050 | 8.860 | 8.900 | 66,646 | -0.12(-1.33%) |
Oct 05, 2022 | 9.080 | 9.080 | 8.900 | 9.020 | 66,029 | -0.06(-0.66%) |
Oct 04, 2022 | 9.030 | 9.110 | 8.896 | 9.080 | 73,395 | +0.17(+1.91%) |
Oct 03, 2022 | 8.750 | 8.930 | 8.747 | 8.910 | 108,504 | +0.29(+3.36%) |
Sep 30, 2022 | 8.720 | 8.825 | 8.600 | 8.620 | 148,303 | -0.11(-1.26%) |
Sep 29, 2022 | 8.820 | 8.830 | 8.670 | 8.730 | 76,906 | -0.14(-1.58%) |
Sep 28, 2022 | 8.660 | 8.899 | 8.660 | 8.870 | 93,377 | +0.26(+3.02%) |
Sep 27, 2022 | 8.750 | 8.810 | 8.580 | 8.610 | 110,811 | -0.13(-1.49%) |
Sep 26, 2022 | 8.990 | 9.020 | 8.740 | 8.740 | 82,062 | -0.29(-3.21%) |
Sep 23, 2022 | 9.180 | 9.180 | 8.990 | 9.030 | 90,250 | -0.19(-2.06%) |
Sep 22, 2022 | 9.350 | 9.350 | 9.200 | 9.220 | 62,198 | -0.16(-1.71%) |
Sep 21, 2022 | 9.440 | 9.450 | 9.310 | 9.380 | 63,857 | -0.01(-0.11%) |
Sep 20, 2022 | 9.360 | 9.450 | 9.340 | 9.390 | 55,092 | +0.02(+0.21%) |
Sep 19, 2022 | 9.370 | 9.480 | 9.355 | 9.370 | 54,278 | -0.05(-0.53%) |
Sep 16, 2022 | 9.450 | 9.480 | 9.390 | 9.420 | 74,146 | -0.15(-1.57%) |
Sep 15, 2022 | 9.820 | 9.880 | 9.570 | 9.570 | 38,620 | -0.30(-3.04%) |
Sep 14, 2022 | 9.910 | 9.960 | 9.781 | 9.870 | 43,933 | -0.02(-0.20%) |
Sep 13, 2022 | 9.890 | 9.960 | 9.850 | 9.890 | 59,351 | -0.15(-1.49%) |
Sep 12, 2022 | 10.16 | 10.16 | 9.960 | 10.04 | 57,724 | -0.13(-1.28%) |
Sep 09, 2022 | 10.04 | 10.21 | 10.01 | 10.17 | 42,772 | +0.18(+1.80%) |
Sep 08, 2022 | 9.850 | 10.00 | 9.817 | 9.990 | 46,636 | +0.09(+0.91%) |
Sep 07, 2022 | 9.730 | 9.900 | 9.717 | 9.900 | 29,699 | +0.18(+1.85%) |
Sep 06, 2022 | 10.01 | 10.01 | 9.670 | 9.720 | 106,574 | -0.29(-2.90%) |
Sep 02, 2022 | 10.05 | 10.18 | 9.970 | 10.01 | 60,878 | +0.01(+0.10%) |